Vanguard Short-Term Inflation-Protected Securities ETF (VTIP)
NASDAQ: VTIP · Real-Time Price · USD
50.11
-0.01 (-0.02%)
Nov 24, 2025, 4:00 PM EST - Market closed
VTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 50.11 | 50.13 | 50.10 | 50.11 | 50.11 | -0.02% | 1,322,838 |
| Nov 21, 2025 | 50.12 | 50.13 | 50.09 | 50.12 | 50.12 | 0.10% | 1,335,897 |
| Nov 20, 2025 | 50.06 | 50.09 | 50.05 | 50.07 | 50.07 | 0.06% | 1,496,365 |
| Nov 19, 2025 | 50.08 | 50.08 | 50.03 | 50.04 | 50.04 | -0.04% | 1,873,754 |
| Nov 18, 2025 | 50.07 | 50.08 | 50.04 | 50.06 | 50.06 | 0.04% | 1,718,912 |
| Nov 17, 2025 | 50.05 | 50.06 | 50.04 | 50.04 | 50.04 | - | 1,633,013 |
| Nov 14, 2025 | 50.08 | 50.10 | 50.03 | 50.04 | 50.04 | -0.02% | 1,440,947 |
| Nov 13, 2025 | 50.05 | 50.07 | 50.04 | 50.05 | 50.05 | -0.02% | 1,967,914 |
| Nov 12, 2025 | 50.10 | 50.11 | 50.06 | 50.06 | 50.06 | -0.14% | 1,680,850 |
| Nov 11, 2025 | 50.10 | 50.14 | 50.07 | 50.13 | 50.13 | 0.16% | 1,307,284 |
| Nov 10, 2025 | 50.06 | 50.06 | 50.04 | 50.05 | 50.05 | -0.02% | 1,804,565 |
| Nov 7, 2025 | 50.02 | 50.06 | 50.01 | 50.06 | 50.06 | 0.06% | 1,902,395 |
| Nov 6, 2025 | 50.04 | 50.05 | 50.03 | 50.03 | 50.03 | 0.08% | 3,132,696 |
| Nov 5, 2025 | 50.05 | 50.05 | 49.98 | 49.99 | 49.99 | -0.12% | 1,544,954 |
| Nov 4, 2025 | 50.05 | 50.08 | 50.04 | 50.05 | 50.05 | 0.03% | 1,553,131 |
| Nov 3, 2025 | 50.02 | 50.05 | 50.02 | 50.04 | 50.04 | -0.01% | 1,602,849 |
| Oct 31, 2025 | 50.01 | 50.05 | 50.00 | 50.04 | 50.04 | 0.12% | 1,775,881 |
| Oct 30, 2025 | 49.97 | 50.00 | 49.95 | 49.98 | 49.98 | - | 1,948,533 |
| Oct 29, 2025 | 50.10 | 50.11 | 49.97 | 49.98 | 49.98 | -0.28% | 1,610,218 |
| Oct 28, 2025 | 50.12 | 50.13 | 50.10 | 50.12 | 50.12 | -0.04% | 2,034,659 |
| Oct 27, 2025 | 50.14 | 50.16 | 50.12 | 50.14 | 50.14 | -0.08% | 1,193,760 |
| Oct 24, 2025 | 50.17 | 50.18 | 50.14 | 50.18 | 50.18 | - | 1,383,327 |
| Oct 23, 2025 | 50.21 | 50.22 | 50.17 | 50.18 | 50.18 | -0.08% | 1,641,106 |
| Oct 22, 2025 | 50.19 | 50.22 | 50.18 | 50.22 | 50.22 | 0.06% | 1,704,192 |
| Oct 21, 2025 | 50.18 | 50.20 | 50.17 | 50.19 | 50.19 | 0.08% | 1,618,466 |
| Oct 20, 2025 | 50.15 | 50.15 | 50.13 | 50.15 | 50.15 | 0.04% | 1,819,817 |
| Oct 17, 2025 | 50.17 | 50.18 | 50.13 | 50.13 | 50.13 | -0.08% | 1,089,620 |
| Oct 16, 2025 | 50.10 | 50.18 | 50.10 | 50.17 | 50.17 | 0.12% | 1,441,652 |
| Oct 15, 2025 | 50.13 | 50.15 | 50.09 | 50.11 | 50.11 | -0.02% | 1,209,232 |
| Oct 14, 2025 | 50.12 | 50.14 | 50.10 | 50.12 | 50.12 | -0.02% | 1,386,682 |
| Oct 13, 2025 | 50.12 | 50.15 | 50.09 | 50.13 | 50.13 | 0.08% | 1,046,040 |
| Oct 10, 2025 | 50.07 | 50.11 | 50.05 | 50.09 | 50.09 | 0.12% | 1,828,738 |
| Oct 9, 2025 | 50.05 | 50.06 | 50.03 | 50.03 | 50.03 | -0.04% | 1,181,146 |
| Oct 8, 2025 | 50.07 | 50.08 | 50.04 | 50.05 | 50.05 | 0.02% | 1,182,507 |
| Oct 7, 2025 | 50.02 | 50.05 | 50.01 | 50.04 | 50.04 | 0.06% | 3,910,920 |
| Oct 6, 2025 | 49.99 | 50.02 | 49.99 | 50.01 | 50.01 | 0.04% | 1,450,609 |
| Oct 3, 2025 | 50.04 | 50.06 | 49.99 | 49.99 | 49.99 | -0.07% | 2,919,599 |
| Oct 2, 2025 | 50.04 | 50.04 | 50.02 | 50.03 | 50.03 | -0.02% | 2,009,530 |
| Oct 1, 2025 | 50.06 | 50.08 | 50.01 | 50.04 | 50.04 | -1.18% | 2,153,305 |
| Sep 30, 2025 | 50.63 | 50.66 | 50.62 | 50.63 | 49.98 | 0.02% | 2,238,823 |
| Sep 29, 2025 | 50.64 | 50.64 | 50.62 | 50.62 | 49.97 | -0.02% | 1,439,062 |
| Sep 26, 2025 | 50.63 | 50.64 | 50.60 | 50.63 | 49.98 | 0.06% | 1,786,135 |
| Sep 25, 2025 | 50.63 | 50.63 | 50.59 | 50.60 | 49.95 | -0.14% | 1,327,323 |
| Sep 24, 2025 | 50.70 | 50.70 | 50.66 | 50.67 | 50.02 | -0.04% | 1,113,540 |
| Sep 23, 2025 | 50.66 | 50.69 | 50.65 | 50.69 | 50.04 | 0.10% | 1,210,189 |
| Sep 22, 2025 | 50.68 | 50.69 | 50.64 | 50.64 | 49.99 | -0.10% | 1,268,318 |
| Sep 19, 2025 | 50.70 | 50.71 | 50.67 | 50.69 | 50.04 | - | 1,501,447 |
| Sep 18, 2025 | 50.70 | 50.73 | 50.68 | 50.69 | 50.04 | -0.08% | 1,627,580 |
| Sep 17, 2025 | 50.74 | 50.81 | 50.70 | 50.73 | 50.08 | -0.04% | 1,678,600 |
| Sep 16, 2025 | 50.72 | 50.75 | 50.72 | 50.75 | 50.10 | 0.10% | 1,415,725 |